Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.50 | 21.62 | 21.42 | 21.58 | 51,204 | +0.14(+0.64%) |
Oct 29, 2015 | 21.54 | 21.56 | 21.18 | 21.44 | 51,029 | -0.12(-0.55%) |
Oct 28, 2015 | 21.75 | 21.81 | 21.32 | 21.56 | 148,159 | -0.17(-0.80%) |
Oct 27, 2015 | 21.81 | 21.82 | 21.68 | 21.73 | 81,507 | -0.12(-0.56%) |
Oct 26, 2015 | 21.87 | 21.87 | 21.67 | 21.85 | 1,111,335 | -0.02(-0.07%) |
Oct 23, 2015 | 22.25 | 22.25 | 21.84 | 21.87 | 151,843 | -0.38(-1.72%) |
Oct 22, 2015 | 22.04 | 22.27 | 22.04 | 22.25 | 50,414 | +0.25(+1.15%) |
Oct 21, 2015 | 22.10 | 22.19 | 21.98 | 22.00 | 37,842 | -0.05(-0.24%) |
Oct 20, 2015 | 21.94 | 22.16 | 21.94 | 22.05 | 148,628 | +0.06(+0.28%) |
Oct 19, 2015 | 21.93 | 22.00 | 21.79 | 21.99 | 157,360 | +0.01(+0.04%) |
Oct 16, 2015 | 21.97 | 22.07 | 21.90 | 21.98 | 23,161 | +0.04(+0.20%) |
Oct 15, 2015 | 21.63 | 21.97 | 21.60 | 21.94 | 35,935 | +0.32(+1.46%) |
Oct 14, 2015 | 21.62 | 21.75 | 21.58 | 21.62 | 26,438 | -0.02(-0.07%) |
Oct 13, 2015 | 21.63 | 21.73 | 21.61 | 21.64 | 46,438 | -0.03(-0.14%) |
Oct 12, 2015 | 21.52 | 21.75 | 21.52 | 21.67 | 104,751 | +0.15(+0.71%) |
Oct 09, 2015 | 21.61 | 21.61 | 21.44 | 21.51 | 162,258 | -0.08(-0.36%) |
Oct 08, 2015 | 21.25 | 21.63 | 21.25 | 21.59 | 35,376 | +0.28(+1.34%) |
Oct 07, 2015 | 21.42 | 21.44 | 21.28 | 21.31 | 36,939 | -0.04(-0.18%) |
Oct 06, 2015 | 21.52 | 21.52 | 21.25 | 21.35 | 30,876 | -0.18(-0.82%) |
Oct 05, 2015 | 21.28 | 21.53 | 21.23 | 21.52 | 268,142 | +0.32(+1.52%) |
Oct 02, 2015 | 20.96 | 21.20 | 20.89 | 21.20 | 31,961 | +0.28(+1.36%) |
Oct 01, 2015 | 21.17 | 21.17 | 20.77 | 20.92 | 71,850 | -0.24(-1.13%) |
Sep 30, 2015 | 20.86 | 21.15 | 20.82 | 21.15 | 38,078 | +0.45(+2.19%) |
Sep 29, 2015 | 20.81 | 20.90 | 20.70 | 20.70 | 26,938 | -0.08(-0.37%) |
Sep 28, 2015 | 20.85 | 20.98 | 20.75 | 20.78 | 70,139 | -0.12(-0.55%) |
Sep 25, 2015 | 20.77 | 21.08 | 20.67 | 20.89 | 41,499 | +0.21(+1.00%) |
Sep 24, 2015 | 20.47 | 20.72 | 20.47 | 20.69 | 40,348 | +0.15(+0.75%) |
Sep 23, 2015 | 20.49 | 20.59 | 20.45 | 20.53 | 213,329 | +0.03(+0.15%) |
Sep 22, 2015 | 20.72 | 20.74 | 20.44 | 20.50 | 422,277 | -0.21(-1.04%) |
Sep 21, 2015 | 20.74 | 20.85 | 20.69 | 20.72 | 669,650 | +0.05(+0.22%) |
Sep 18, 2015 | 20.65 | 20.90 | 20.62 | 20.67 | 152,779 | -0.11(-0.52%) |
Sep 17, 2015 | 20.52 | 21.05 | 20.52 | 20.78 | 118,682 | +0.24(+1.15%) |
Sep 16, 2015 | 20.34 | 20.56 | 20.34 | 20.54 | 43,605 | +0.23(+1.12%) |
Sep 15, 2015 | 20.23 | 20.34 | 20.15 | 20.31 | 199,826 | +0.12(+0.60%) |
Sep 14, 2015 | 20.14 | 20.29 | 20.14 | 20.19 | 415,617 | +0.08(+0.38%) |
Sep 11, 2015 | 19.93 | 20.12 | 19.90 | 20.12 | 41,291 | +0.16(+0.80%) |
Sep 10, 2015 | 20.09 | 20.18 | 19.94 | 19.96 | 35,311 | -0.07(-0.34%) |
Sep 09, 2015 | 20.31 | 20.34 | 20.02 | 20.03 | 97,022 | -0.24(-1.20%) |
Sep 08, 2015 | 20.11 | 20.27 | 20.09 | 20.27 | 126,617 | +0.39(+1.95%) |
Sep 04, 2015 | 20.03 | 19.88 | 19.88 | 19.88 | 225,102 | -0.29(-1.43%) |
Sep 03, 2015 | 20.17 | 20.24 | 20.09 | 20.17 | 63,089 | +0.17(+0.87%) |
Sep 02, 2015 | 20.22 | 20.22 | 19.90 | 19.99 | 171,126 | -0.12(-0.60%) |
Sep 01, 2015 | 20.41 | 20.41 | 19.96 | 20.12 | 933,638 | -0.52(-2.50%) |
Aug 31, 2015 | 20.84 | 20.88 | 20.42 | 20.63 | 377,354 | -0.25(-1.17%) |
Aug 28, 2015 | 20.93 | 20.98 | 20.66 | 20.88 | 47,230 | -0.07(-0.32%) |
Aug 27, 2015 | 20.85 | 20.95 | 20.71 | 20.94 | 44,715 | +0.28(+1.33%) |
Aug 26, 2015 | 20.56 | 20.69 | 20.28 | 20.67 | 192,777 | +0.35(+1.70%) |
Aug 25, 2015 | 21.28 | 21.33 | 20.32 | 20.32 | 624,104 | -0.65(-3.12%) |
Aug 24, 2015 | 21.30 | 21.50 | 20.61 | 20.98 | 1,178,287 | -0.77(-3.53%) |
Aug 21, 2015 | 21.96 | 21.99 | 21.74 | 21.74 | 205,136 | -0.28(-1.26%) |
Aug 20, 2015 | 22.16 | 22.28 | 21.97 | 22.02 | 83,786 | -0.17(-0.78%) |
Aug 19, 2015 | 22.05 | 22.25 | 21.94 | 22.19 | 44,915 | +0.08(+0.36%) |
Aug 18, 2015 | 22.14 | 22.16 | 22.06 | 22.11 | 37,295 | -0.07(-0.33%) |
Aug 17, 2015 | 22.14 | 22.26 | 22.03 | 22.19 | 204,143 | +0.11(+0.52%) |
Aug 14, 2015 | 21.84 | 22.08 | 21.84 | 22.07 | 756,696 | +0.18(+0.84%) |
Aug 13, 2015 | 21.83 | 21.92 | 21.74 | 21.89 | 18,084 | +0.01(+0.06%) |
Aug 12, 2015 | 21.44 | 21.89 | 21.44 | 21.87 | 94,101 | +0.37(+1.70%) |
Aug 11, 2015 | 21.41 | 21.56 | 21.39 | 21.51 | 29,949 | +0.11(+0.53%) |
Aug 10, 2015 | 21.49 | 21.58 | 21.37 | 21.39 | 48,215 | -0.07(-0.32%) |
Aug 07, 2015 | 21.20 | 21.53 | 21.00 | 21.46 | 35,395 | +0.24(+1.12%) |
Aug 06, 2015 | 21.18 | 21.23 | 20.95 | 21.23 | 29,335 | +0.06(+0.29%) |
Aug 05, 2015 | 21.17 | 21.30 | 21.11 | 21.17 | 49,101 | +0.08(+0.40%) |
Aug 04, 2015 | 21.42 | 21.43 | 21.06 | 21.08 | 43,241 | -0.35(-1.64%) |